2345 智邦
上市 ｜ 通信網路業
收盤價
2215.00
▼-195.00
(-8.09%)
2026-08-11
本益比
34.80
殖利率
0.68%
股價淨值比
17.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 2395.00 | 2395.00 | 2185.00 | 2215.00 | -195.00 | -8.09% | 4,227,407 |
| 2026-08-08 | 2590.00 | 2595.00 | 2390.00 | 2410.00 | +25.00 | +1.05% | 4,044,919 |
| 2026-08-07 | 2420.00 | 2480.00 | 2375.00 | 2385.00 | +65.00 | +2.80% | 2,914,548 |
| 2026-08-06 | 2355.00 | 2360.00 | 2280.00 | 2320.00 | -15.00 | -0.64% | 4,443,582 |
| 2026-08-05 | 2335.00 | 2335.00 | 2215.00 | 2335.00 | +210.00 | +9.88% | 3,727,502 |
| 2026-08-04 | 2125.00 | 2125.00 | 2125.00 | 2125.00 | +190.00 | +9.82% | 1,009,455 |
| 2026-08-01 | 1910.00 | 2050.00 | 1855.00 | 1935.00 | 0.00 | 0.00% | 3,309,765 |
| 2026-07-31 | 2040.00 | 2110.00 | 1840.00 | 1910.00 | -130.00 | -6.37% | 4,161,040 |
| 2026-07-30 | 2165.00 | 2180.00 | 2040.00 | 2040.00 | -200.00 | -8.93% | 2,796,586 |
| 2026-07-29 | 2280.00 | 2285.00 | 2170.00 | 2240.00 | +20.00 | +0.90% | 1,809,334 |
| 2026-07-28 | 2315.00 | 2330.00 | 2205.00 | 2220.00 | -105.00 | -4.52% | 1,607,977 |
| 2026-07-25 | 2305.00 | 2390.00 | 2280.00 | 2325.00 | +40.00 | +1.75% | 2,178,658 |
| 2026-07-24 | 2295.00 | 2310.00 | 2240.00 | 2285.00 | +65.00 | +2.93% | 3,027,115 |
| 2026-07-23 | 2150.00 | 2220.00 | 2140.00 | 2220.00 | +130.00 | +6.22% | 2,272,779 |
| 2026-07-22 | 2035.00 | 2150.00 | 2000.00 | 2090.00 | 0.00 | 0.00% | 3,939,531 |
| 2026-07-21 | 2190.00 | 2205.00 | 2090.00 | 2090.00 | -230.00 | -9.91% | 3,429,156 |
| 2026-07-18 | 2350.00 | 2350.00 | 2255.00 | 2320.00 | -20.00 | -0.85% | 1,274,880 |
| 2026-07-17 | 2395.00 | 2420.00 | 2315.00 | 2340.00 | +60.00 | +2.63% | 2,058,964 |
| 2026-07-16 | 2350.00 | 2415.00 | 2195.00 | 2280.00 | -125.00 | -5.20% | 3,090,709 |
| 2026-07-15 | 2565.00 | 2565.00 | 2400.00 | 2405.00 | -65.00 | -2.63% | 2,111,638 |
| 2026-07-14 | 2485.00 | 2540.00 | 2465.00 | 2470.00 | +55.00 | +2.28% | 2,856,685 |
| 2026-07-11 | 2485.00 | 2540.00 | 2465.00 | 2470.00 | +55.00 | +2.28% | 2,856,685 |
| 2026-07-10 | 2440.00 | 2525.00 | 2370.00 | 2415.00 | -40.00 | -1.63% | 3,644,265 |
| 2026-07-09 | 2700.00 | 2700.00 | 2450.00 | 2455.00 | -190.00 | -7.18% | 3,972,983 |
| 2026-07-08 | 2825.00 | 2825.00 | 2600.00 | 2645.00 | -90.00 | -3.29% | 2,283,004 |
| 2026-07-07 | 2750.00 | 2800.00 | 2675.00 | 2735.00 | -15.00 | -0.55% | 3,021,446 |
| 2026-07-04 | 2660.00 | 2780.00 | 2610.00 | 2750.00 | +90.00 | +3.38% | 4,236,718 |
| 2026-07-03 | 2600.00 | 2695.00 | 2540.00 | 2660.00 | +165.00 | +6.61% | 4,593,489 |
| 2026-07-02 | 2445.00 | 2525.00 | 2420.00 | 2495.00 | +155.00 | +6.62% | 3,513,262 |
| 2026-07-01 | 2395.00 | 2430.00 | 2290.00 | 2340.00 | -40.00 | -1.68% | 3,066,800 |